Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 222.31 | 223.65 | 219.34 | 219.34 | 117,554 | -2.77(-1.25%) |
Mar 30, 2022 | 224.34 | 225.05 | 221.16 | 222.11 | 166,265 | -3.33(-1.48%) |
Mar 29, 2022 | 222.43 | 226.09 | 221.81 | 225.44 | 641,525 | +5.50(+2.50%) |
Mar 28, 2022 | 217.65 | 220.01 | 216.14 | 219.93 | 162,163 | +2.14(+0.98%) |
Mar 25, 2022 | 219.68 | 219.74 | 215.18 | 217.80 | 193,981 | -1.11(-0.51%) |
Mar 24, 2022 | 216.45 | 218.91 | 214.39 | 218.91 | 118,019 | +3.56(+1.66%) |
Mar 23, 2022 | 217.85 | 218.89 | 215.07 | 215.34 | 143,194 | -4.05(-1.84%) |
Mar 22, 2022 | 216.13 | 219.99 | 215.69 | 219.39 | 133,569 | +3.54(+1.64%) |
Mar 21, 2022 | 217.31 | 218.13 | 213.66 | 215.85 | 187,332 | -2.14(-0.98%) |
Mar 18, 2022 | 212.24 | 218.17 | 211.88 | 218.00 | 610,694 | +4.85(+2.27%) |
Mar 17, 2022 | 207.70 | 213.24 | 207.08 | 213.15 | 142,927 | +4.55(+2.18%) |
Mar 16, 2022 | 203.43 | 208.66 | 201.97 | 208.60 | 208,857 | +7.76(+3.86%) |
Mar 15, 2022 | 197.12 | 201.20 | 196.62 | 200.84 | 203,320 | +4.46(+2.27%) |
Mar 14, 2022 | 200.29 | 201.30 | 195.27 | 196.38 | 196,480 | -3.76(-1.88%) |
Mar 11, 2022 | 207.00 | 207.00 | 200.03 | 200.13 | 133,247 | -4.90(-2.39%) |
Mar 10, 2022 | 203.77 | 205.46 | 201.98 | 205.03 | 149,497 | -1.69(-0.82%) |
Mar 09, 2022 | 204.66 | 207.67 | 203.50 | 206.72 | 223,045 | +7.04(+3.53%) |
Mar 08, 2022 | 200.51 | 204.53 | 198.14 | 199.68 | 334,531 | -1.05(-0.52%) |
Mar 07, 2022 | 209.60 | 209.60 | 200.66 | 200.73 | 246,128 | -8.41(-4.02%) |
Mar 04, 2022 | 210.83 | 211.73 | 206.62 | 209.15 | 183,266 | -2.74(-1.29%) |
Mar 03, 2022 | 217.07 | 217.07 | 210.96 | 211.89 | 155,480 | -4.18(-1.93%) |
Mar 02, 2022 | 214.69 | 216.74 | 212.24 | 216.07 | 199,665 | +3.15(+1.48%) |
Mar 01, 2022 | 215.28 | 216.25 | 211.31 | 212.92 | 217,703 | -2.48(-1.15%) |
Feb 28, 2022 | 213.74 | 216.83 | 212.50 | 215.40 | 161,037 | +0.31(+0.14%) |
Feb 25, 2022 | 211.13 | 215.35 | 210.64 | 215.09 | 224,136 | +4.26(+2.02%) |
Feb 24, 2022 | 197.15 | 211.43 | 196.34 | 210.84 | 547,454 | +8.05(+3.97%) |
Feb 23, 2022 | 209.54 | 209.87 | 202.46 | 202.79 | 290,475 | -5.00(-2.41%) |
Feb 22, 2022 | 209.37 | 211.68 | 206.18 | 207.79 | 430,578 | -2.78(-1.32%) |
Feb 18, 2022 | 210.57 | 0 | -2.87(-1.35%) | |||
Feb 17, 2022 | 218.44 | 218.44 | 213.03 | 213.44 | 158,670 | -6.85(-3.11%) |
Feb 16, 2022 | 219.11 | 220.87 | 216.94 | 220.30 | 143,960 | -0.24(-0.11%) |
Feb 15, 2022 | 218.52 | 220.89 | 218.05 | 220.53 | 149,187 | +5.09(+2.36%) |
Feb 14, 2022 | 216.67 | 218.40 | 213.80 | 215.44 | 258,757 | -1.34(-0.62%) |
Feb 11, 2022 | 222.88 | 224.04 | 215.55 | 216.78 | 283,711 | -5.52(-2.49%) |
Feb 10, 2022 | 222.23 | 228.07 | 220.96 | 222.30 | 199,631 | -3.85(-1.70%) |
Feb 09, 2022 | 222.99 | 226.24 | 222.57 | 226.16 | 140,524 | +6.16(+2.80%) |
Feb 08, 2022 | 216.52 | 220.43 | 215.71 | 219.99 | 169,404 | +2.62(+1.20%) |
Feb 07, 2022 | 218.16 | 220.90 | 216.96 | 217.38 | 209,723 | -0.45(-0.21%) |
Feb 04, 2022 | 214.73 | 219.56 | 213.83 | 217.83 | 257,899 | +3.19(+1.49%) |
Feb 03, 2022 | 216.76 | 214.13 | 214.63 | 564,818 | -6.06(-2.74%) | |
Feb 02, 2022 | 221.99 | 221.99 | 218.52 | 220.69 | 419,605 | +0.33(+0.15%) |
Feb 01, 2022 | 218.86 | 220.61 | 215.72 | 220.35 | 390,859 | +2.43(+1.11%) |
Jan 31, 2022 | 210.17 | 218.13 | 217.93 | 281,070 | +7.92(+3.77%) | |
Jan 28, 2022 | 203.92 | 209.84 | 201.21 | 210.00 | 471,859 | +6.32(+3.10%) |
Jan 27, 2022 | 209.48 | 210.67 | 202.87 | 203.68 | 407,830 | -2.97(-1.44%) |
Jan 26, 2022 | 212.75 | 214.49 | 204.53 | 206.65 | 1,244,995 | -2.27(-1.09%) |
Jan 25, 2022 | 212.59 | 212.59 | 206.90 | 208.92 | 521,605 | -6.34(-2.95%) |
Jan 24, 2022 | 207.94 | 215.59 | 202.28 | 215.26 | 706,969 | +3.90(+1.85%) |
Jan 21, 2022 | 216.08 | 217.69 | 211.36 | 211.36 | 580,270 | -5.28(-2.44%) |
Jan 20, 2022 | 220.70 | 224.40 | 216.47 | 216.64 | 262,253 | -2.37(-1.08%) |
Jan 19, 2022 | 221.95 | 223.69 | 218.95 | 219.01 | 303,398 | -1.27(-0.58%) |
Jan 18, 2022 | 223.18 | 224.15 | 220.07 | 220.28 | 290,694 | -6.28(-2.77%) |
Jan 14, 2022 | 226.56 | 0 | -0.92(-0.41%) | |||
Jan 13, 2022 | 235.12 | 235.12 | 227.24 | 227.48 | 185,354 | -6.58(-2.81%) |
Jan 12, 2022 | 235.94 | 237.09 | 232.67 | 234.06 | 203,570 | -0.07(-0.03%) |
Jan 11, 2022 | 230.63 | 234.43 | 229.35 | 234.13 | 181,152 | +3.42(+1.48%) |
Jan 10, 2022 | 228.96 | 230.81 | 223.89 | 230.71 | 429,085 | -0.65(-0.28%) |
Jan 07, 2022 | 234.85 | 236.52 | 231.28 | 231.35 | 207,291 | -3.52(-1.50%) |
Jan 06, 2022 | 234.38 | 237.16 | 231.43 | 234.88 | 226,660 | +0.51(+0.22%) |
Jan 05, 2022 | 243.00 | 243.00 | 234.36 | 234.36 | 380,116 | -9.25(-3.80%) |
Jan 04, 2022 | 247.96 | 247.96 | 241.11 | 243.61 | 299,048 | -3.50(-1.42%) |